Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $3.89 as of 10/1/2026 7:07:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.56 | 3.10 | 2.83 | 3.45 | 0.00 | 0.00% | 2.83 | 0 | 13 | 4.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:11 PM EST |
| 2.00 | 1.58 | 2.06 | 1.82 | 2.12 | 0.00 | 0.00% | 0.91 | 0 | 41 | 2.29 | 0.99 | 0.02 | 0.00 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 3.00 | 0.84 | 1.00 | 0.92 | 0.90 | -0.32 | -26.23% | 0.31 | 4 | 148 | 0.82 | 0.83 | 0.23 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 4.00 | 0.30 | 0.43 | 0.37 | 0.39 | -0.09 | -18.75% | 0.09 | 71 | 3,690 | 0.81 | 0.49 | 0.36 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 5.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.05 | -26.32% | 0.03 | 110 | 7,625 | 0.88 | 0.25 | 0.26 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 6.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 12 | 11,834 | 0.95 | 0.13 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 26 | 7,770 | 0.98 | 0.08 | 0.10 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 5,981 | 1.23 | 0.04 | 0.06 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,035 | 1.36 | 0.01 | 0.03 | 0.00 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 10.00 | 0.01 | 0.24 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,074 | 1.64 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 1.64 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,367 | 1.45 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/1/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.55 | -0.01 | 0.02 | 0.00 | 9/18/2026 | 10/1/2026 4:00:11 PM EST |
| 3.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.04 | 640 | 3,872 | 0.80 | -0.17 | 0.23 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 4.00 | 0.53 | 0.61 | 0.57 | 0.61 | +0.09 | +17.31% | 0.14 | 20 | 2,505 | 0.81 | -0.51 | 0.36 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 5.00 | 1.29 | 1.42 | 1.36 | 1.34 | -0.02 | -1.48% | 0.27 | 2 | 1,204 | 0.86 | -0.75 | 0.26 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 6.00 | 2.19 | 2.39 | 2.29 | 2.26 | +0.01 | +0.45% | 0.38 | 1 | 554 | 1.28 | -0.87 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 7.00 | 3.10 | 3.35 | 3.23 | 3.05 | 0.00 | 0.00% | 0.46 | 0 | 198 | 1.42 | -0.92 | 0.10 | 0.00 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 8.00 | 3.90 | 4.45 | 4.18 | 3.69 | 0.00 | 0.00% | 0.52 | 0 | 124 | 1.89 | -0.96 | 0.06 | 0.00 | 9/4/2026 | 10/1/2026 4:00:11 PM EST |
| 9.00 | 4.95 | 5.45 | 5.20 | 5.35 | 0.00 | 0.00% | 0.58 | 0 | 15 | 2.07 | -0.99 | 0.03 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 10.00 | 5.95 | 6.45 | 6.20 | 5.79 | 0.00 | 0.00% | 0.62 | 0 | 9 | 2.23 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 10/1/2026 4:00:11 PM EST |
| 11.00 | 6.95 | 7.45 | 7.20 | % | 0.65 | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 12.00 | 7.95 | 8.45 | 8.20 | 8.07 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 10/1/2026 4:00:11 PM EST |